Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 23.76 | 23.83 | 23.39 | 23.48 | 3,121,992 | -0.30(-1.25%) |
Aug 29, 2013 | 23.58 | 23.89 | 23.54 | 23.78 | 1,908,294 | +0.10(+0.40%) |
Aug 28, 2013 | 23.67 | 23.87 | 23.49 | 23.68 | 2,464,073 | +0.04(+0.17%) |
Aug 27, 2013 | 23.47 | 23.76 | 23.39 | 23.64 | 2,343,990 | -0.09(-0.37%) |
Aug 26, 2013 | 23.72 | 23.90 | 23.63 | 23.73 | 4,334,584 | +0.02(+0.10%) |
Aug 23, 2013 | 23.64 | 23.74 | 23.20 | 23.71 | 3,877,381 | +0.11(+0.46%) |
Aug 22, 2013 | 23.23 | 23.73 | 23.08 | 23.60 | 2,151,028 | +0.39(+1.67%) |
Aug 21, 2013 | 23.17 | 23.44 | 22.91 | 23.21 | 2,228,283 | -0.05(-0.20%) |
Aug 20, 2013 | 22.91 | 23.46 | 22.83 | 23.25 | 3,195,710 | +0.30(+1.31%) |
Aug 19, 2013 | 22.85 | 23.05 | 22.75 | 22.95 | 2,665,245 | +0.06(+0.28%) |
Aug 16, 2013 | 22.84 | 23.14 | 22.77 | 22.89 | 3,244,888 | -0.05(-0.22%) |
Aug 15, 2013 | 23.29 | 23.39 | 22.90 | 22.94 | 3,594,327 | -0.46(-1.95%) |
Aug 14, 2013 | 23.54 | 23.62 | 23.05 | 23.40 | 3,847,581 | -0.12(-0.52%) |
Aug 13, 2013 | 23.71 | 23.74 | 23.42 | 23.52 | 3,036,402 | -0.22(-0.92%) |
Aug 12, 2013 | 23.82 | 24.06 | 23.72 | 23.74 | 3,368,715 | -0.20(-0.82%) |
Aug 09, 2013 | 24.04 | 24.21 | 23.91 | 23.93 | 5,129,040 | -0.20(-0.81%) |
Aug 08, 2013 | 23.96 | 24.24 | 23.94 | 24.13 | 3,951,186 | +0.06(+0.25%) |
Aug 07, 2013 | 24.01 | 24.12 | 23.85 | 24.07 | 5,268,453 | +0.05(+0.19%) |
Aug 06, 2013 | 23.76 | 24.18 | 23.75 | 24.03 | 3,739,924 | +0.16(+0.65%) |
Aug 05, 2013 | 23.85 | 24.13 | 23.83 | 23.87 | 2,668,890 | -0.13(-0.53%) |
Aug 02, 2013 | 24.13 | 24.19 | 23.78 | 24.00 | 3,477,131 | -0.21(-0.85%) |
Aug 01, 2013 | 24.30 | 24.43 | 23.97 | 24.20 | 5,688,372 | +0.21(+0.86%) |
Jul 31, 2013 | 24.05 | 25.15 | 23.93 | 24.00 | 10,909,131 | +0.51(+2.18%) |
Jul 30, 2013 | 23.66 | 23.78 | 23.34 | 23.49 | 6,883,100 | -0.11(-0.48%) |
Jul 29, 2013 | 23.61 | 23.64 | 23.26 | 23.60 | 5,830,927 | -0.04(-0.17%) |
Jul 26, 2013 | 24.13 | 24.14 | 23.36 | 23.64 | 11,426,838 | -0.73(-2.99%) |
Jul 25, 2013 | 21.80 | 24.56 | 21.56 | 24.37 | 34,830,364 | +4.96(+25.54%) |
Jul 24, 2013 | 19.85 | 19.85 | 19.37 | 19.41 | 2,023,024 | -0.42(-2.10%) |
Jul 23, 2013 | 19.82 | 19.98 | 19.70 | 19.83 | 1,798,751 | +0.01(+0.07%) |
Jul 22, 2013 | 19.82 | 19.90 | 19.71 | 19.81 | 1,374,636 | +0.08(+0.39%) |
Jul 19, 2013 | 19.68 | 19.80 | 19.62 | 19.74 | 1,908,319 | +0.05(+0.28%) |
Jul 18, 2013 | 19.69 | 19.93 | 19.62 | 19.68 | 1,873,489 | -0.02(-0.12%) |
Jul 17, 2013 | 19.88 | 19.93 | 19.61 | 19.71 | 1,421,743 | -0.07(-0.34%) |
Jul 16, 2013 | 19.90 | 19.99 | 19.64 | 19.77 | 2,110,370 | -0.14(-0.68%) |
Jul 15, 2013 | 19.52 | 19.98 | 19.49 | 19.91 | 2,379,486 | +0.34(+1.76%) |
Jul 12, 2013 | 19.49 | 19.58 | 19.33 | 19.57 | 1,843,632 | +0.10(+0.49%) |
Jul 11, 2013 | 19.68 | 19.69 | 19.40 | 19.47 | 2,676,602 | +0.05(+0.26%) |
Jul 10, 2013 | 19.33 | 19.48 | 19.14 | 19.42 | 3,621,515 | +0.10(+0.52%) |
Jul 09, 2013 | 18.93 | 19.47 | 18.85 | 19.32 | 5,293,740 | +0.55(+2.92%) |
Jul 08, 2013 | 18.21 | 18.83 | 18.15 | 18.77 | 4,896,256 | +0.64(+3.55%) |
Jul 05, 2013 | 18.31 | 18.33 | 17.85 | 18.13 | 2,602,144 | -0.09(-0.47%) |
Jul 03, 2013 | 18.34 | 18.43 | 18.11 | 18.22 | 2,004,749 | -0.11(-0.59%) |
Jul 02, 2013 | 18.56 | 18.70 | 18.25 | 18.32 | 2,941,765 | -0.24(-1.29%) |
Jul 01, 2013 | 18.84 | 18.89 | 18.41 | 18.56 | 3,833,739 | -0.16(-0.85%) |
Jun 28, 2013 | 18.90 | 19.04 | 18.71 | 18.72 | 3,849,402 | -0.21(-1.12%) |
Jun 27, 2013 | 18.86 | 19.27 | 18.85 | 18.94 | 3,878,646 | +0.17(+0.92%) |
Jun 26, 2013 | 18.90 | 19.01 | 18.76 | 18.76 | 4,448,996 | +0.00(+0.00%) |
Jun 25, 2013 | 18.89 | 18.90 | 18.57 | 18.76 | 2,155,736 | +0.09(+0.46%) |
Jun 24, 2013 | 18.51 | 18.88 | 18.32 | 18.68 | 2,792,287 | -0.12(-0.63%) |
Jun 21, 2013 | 18.83 | 18.91 | 18.41 | 18.80 | 4,639,630 | +0.14(+0.75%) |
Jun 20, 2013 | 19.30 | 19.36 | 18.60 | 18.65 | 5,350,590 | -0.79(-4.08%) |
Jun 19, 2013 | 20.15 | 20.16 | 19.45 | 19.45 | 3,428,379 | -0.75(-3.72%) |
Jun 18, 2013 | 20.12 | 20.26 | 19.99 | 20.20 | 1,820,906 | +0.10(+0.47%) |
Jun 17, 2013 | 20.23 | 20.35 | 19.97 | 20.11 | 2,195,749 | +0.01(+0.05%) |
Jun 14, 2013 | 20.24 | 20.25 | 20.01 | 20.10 | 1,772,704 | -0.13(-0.65%) |
Jun 13, 2013 | 19.63 | 20.25 | 19.59 | 20.23 | 2,671,719 | +0.59(+3.02%) |
Jun 12, 2013 | 19.99 | 20.16 | 19.60 | 19.63 | 2,535,530 | -0.23(-1.16%) |
Jun 11, 2013 | 19.40 | 19.96 | 19.38 | 19.86 | 3,389,054 | -0.03(-0.16%) |
Jun 10, 2013 | 20.29 | 20.29 | 19.84 | 19.90 | 2,266,646 | -0.37(-1.83%) |
Jun 07, 2013 | 20.07 | 20.27 | 19.92 | 20.27 | 1,904,266 | +0.29(+1.47%) |
Jun 06, 2013 | 19.58 | 19.98 | 19.39 | 19.97 | 3,114,937 | +0.39(+1.99%) |
Jun 05, 2013 | 19.96 | 19.99 | 19.54 | 19.58 | 3,753,754 | -0.42(-2.11%) |
Jun 04, 2013 | 20.45 | 20.51 | 19.97 | 20.01 | 3,375,696 | -0.50(-2.43%) |